Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Civitas Resources Inc (NY: CIVI )

74.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 1542 1577 1537 1564 312 +26.35(+1.71%)
Apr 27, 2017 1568 1573 1529 1537 329 -26.35(-1.69%)
Apr 26, 2017 1577 1581 1546 1564 488 -17.57(-1.11%)
Apr 25, 2017 1568 1586 1551 1581 535 +26.35(+1.69%)
Apr 24, 2017 1551 1564 1537 1555 239 +30.75(+2.02%)
Apr 21, 2017 1511 1533 1489 1524 475 +8.79(+0.58%)
Apr 20, 2017 1498 1515 1480 1515 255 +26.35(+1.77%)
Apr 19, 2017 1480 1507 1476 1489 493 +17.57(+1.19%)
Apr 18, 2017 1485 1515 1463 1472 275 -17.57(-1.18%)
Apr 17, 2017 1472 1511 1472 1489 237 -21.96(-1.45%)
Apr 13, 2017 1515 1520 1489 1511 361 -8.79(-0.58%)
Apr 12, 2017 1564 1564 1515 1520 130 -43.92(-2.81%)
Apr 11, 2017 1555 1581 1542 1564 187 +4.39(+0.28%)
Apr 10, 2017 1559 1581 1555 1559 207 +4.39(+0.28%)
Apr 07, 2017 1551 1564 1537 1555 1,384 +0.00(+0.00%)
Apr 06, 2017 1551 1564 1537 1555 447 +4.39(+0.28%)
Apr 05, 2017 1599 1599 1551 1551 1,055 -35.14(-2.22%)
Apr 04, 2017 1608 1608 1564 1586 524 -17.57(-1.10%)
Apr 03, 2017 1612 1621 1588 1603 649 -8.78(-0.54%)
Mar 31, 2017 1581 1617 1559 1612 697 +35.14(+2.23%)
Mar 30, 2017 1573 1590 1555 1577 382 +13.18(+0.84%)
Mar 29, 2017 1546 1568 1542 1564 320 +13.17(+0.85%)
Mar 28, 2017 1551 1559 1531 1551 354 -8.78(-0.56%)
Mar 27, 2017 1529 1564 1524 1559 464 +17.57(+1.14%)
Mar 24, 2017 1520 1555 1502 1542 465 +21.96(+1.44%)
Mar 23, 2017 1498 1533 1498 1520 358 +21.97(+1.47%)
Mar 22, 2017 1529 1529 1476 1498 711 -35.15(-2.29%)
Mar 21, 2017 1524 1577 1489 1533 910 +17.58(+1.16%)
Mar 20, 2017 1515 1524 1480 1515 458 +0.00(+0.00%)
Mar 17, 2017 1502 1524 1498 1515 722 +13.17(+0.88%)
Mar 16, 2017 1515 1515 1491 1502 446 -8.78(-0.58%)
Mar 15, 2017 1476 1515 1465 1511 486 +43.92(+2.99%)
Mar 14, 2017 1476 1476 1463 1467 354 -8.78(-0.59%)
Mar 13, 2017 1476 1480 1463 1476 409 +4.39(+0.30%)
Mar 10, 2017 1450 1476 1428 1472 454 +35.14(+2.45%)
Mar 09, 2017 1485 1485 1432 1436 333 -35.14(-2.39%)
Mar 08, 2017 1524 1529 1467 1472 433 -48.32(-3.18%)
Mar 07, 2017 1581 1581 1520 1520 365 -61.49(-3.89%)
Mar 06, 2017 1731 1731 1577 1581 708 -162.53(-9.32%)
Mar 03, 2017 1696 1753 1685 1744 1,609 +48.32(+2.85%)
Mar 02, 2017 1634 1709 1630 1696 813 +48.31(+2.93%)
Mar 01, 2017 1643 1658 1625 1647 500 +21.97(+1.35%)
Feb 28, 2017 1674 1674 1608 1625 584 -48.32(-2.89%)
Feb 27, 2017 1634 1678 1630 1674 631 +30.75(+1.87%)
Feb 24, 2017 1634 1652 1625 1643 316 +0.00(+0.00%)
Feb 23, 2017 1647 1652 1630 1643 338 -8.79(-0.53%)
Feb 22, 2017 1674 1674 1643 1652 318 -21.96(-1.31%)
Feb 21, 2017 1682 1687 1656 1674 337 -8.79(-0.52%)
Feb 17, 2017 1682 1682 1682 0 +48.32(+2.96%)
Feb 16, 2017 1647 1647 1625 1634 490 -13.18(-0.80%)
Feb 15, 2017 1647 1669 1621 1647 480 -8.78(-0.53%)
Feb 14, 2017 1643 1665 1630 1656 578 +4.39(+0.27%)
Feb 13, 2017 1647 1665 1608 1652 747 +8.79(+0.54%)
Feb 10, 2017 1489 1665 1489 1643 867 +70.28(+4.47%)
Feb 09, 2017 1537 1581 1524 1573 734 +35.14(+2.29%)
Feb 08, 2017 1564 1568 1533 1537 290 -30.75(-1.96%)
Feb 07, 2017 1608 1608 1568 1568 420 -30.75(-1.92%)
Feb 06, 2017 1621 1621 1573 1599 375 -26.35(-1.62%)
Feb 03, 2017 1630 1643 1599 1625 529 +8.78(+0.54%)
Feb 02, 2017 1595 1630 1559 1617 598 +17.57(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.